股票概览
7.18
+2.72%
+0.19
6.93
开盘价
7.39
最高价
6.93
最低价
84,656
成交量
数据更新至: 2024-05-20
技术指标
6.92
MA5 (5日均线)
6.88
MA10 (10日均线)
6.58
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 6.93 | 7.39 | 6.93 | 7.18 | +2.72% | 84,656 | 60,624,202 |
| 2024-05-17 | 6.92 | 7.05 | 6.87 | 6.99 | +0.58% | 54,641 | 38,050,148 |
| 2024-05-16 | 6.82 | 7.07 | 6.68 | 6.95 | +2.66% | 70,460 | 48,748,835 |
| 2024-05-15 | 6.71 | 6.88 | 6.71 | 6.77 | +0.59% | 52,362 | 35,600,792 |
| 2024-05-14 | 6.51 | 6.82 | 6.51 | 6.73 | +1.97% | 69,849 | 47,025,741 |
| 2024-05-13 | 6.87 | 6.89 | 6.57 | 6.6 | -5.44% | 91,562 | 61,354,474 |
| 2024-05-10 | 6.93 | 7.3 | 6.91 | 6.98 | +0.43% | 115,937 | 82,553,976 |
| 2024-05-09 | 6.8 | 6.96 | 6.76 | 6.95 | +1.46% | 54,411 | 37,467,715 |
| 2024-05-08 | 6.78 | 6.95 | 6.71 | 6.85 | +1.03% | 63,640 | 43,512,891 |
| 2024-05-07 | 6.76 | 6.83 | 6.67 | 6.78 | +0.3% | 52,490 | 35,375,646 |
| 2024-05-06 | 6.56 | 6.79 | 6.56 | 6.76 | +3.36% | 71,522 | 47,829,486 |
| 2024-04-30 | 6.59 | 6.63 | 6.41 | 6.54 | -0.15% | 74,975 | 48,741,580 |
| 2024-04-29 | 6.3 | 6.58 | 6.27 | 6.55 | +3.8% | 89,393 | 58,112,386 |
| 2024-04-26 | 6.23 | 6.37 | 6.23 | 6.31 | +0.16% | 84,977 | 53,553,785 |
| 2024-04-25 | 6.27 | 6.46 | 6.21 | 6.3 | -2.17% | 119,519 | 75,637,054 |
| 2024-04-24 | 6.44 | 7.21 | 6.39 | 6.44 | +6.98% | 171,554 | 115,248,718 |
| 2024-04-23 | 5.9 | 6.07 | 5.87 | 6.02 | +2.03% | 46,801 | 28,062,058 |
| 2024-04-22 | 5.99 | 6.02 | 5.75 | 5.9 | -1.01% | 52,107 | 30,723,747 |
| 2024-04-19 | 6.01 | 6.05 | 5.89 | 5.96 | -0.83% | 49,926 | 29,758,803 |
| 2024-04-18 | 6.07 | 6.2 | 5.85 | 6.01 | -0.99% | 74,250 | 44,991,399 |
| 2024-04-17 | 5.65 | 6.11 | 5.65 | 6.07 | +9.96% | 88,848 | 53,285,943 |
| 2024-04-16 | 6.26 | 6.34 | 5.51 | 5.52 | -13.34% | 118,707 | 68,247,440 |
| 2024-04-15 | 6.99 | 7 | 6.13 | 6.37 | -10.03% | 131,430 | 84,959,211 |
| 2024-04-12 | 7.39 | 7.45 | 7.03 | 7.08 | -4.32% | 112,433 | 80,641,810 |
| 2024-04-11 | 7.45 | 7.63 | 7.3 | 7.4 | -2.89% | 94,189 | 70,457,998 |
| 2024-04-10 | 7.66 | 8.04 | 7.45 | 7.62 | -1.55% | 124,702 | 96,905,527 |
| 2024-04-09 | 7.77 | 7.82 | 7.57 | 7.74 | -2.64% | 122,717 | 94,322,277 |
| 2024-04-08 | 7.69 | 8.16 | 7.43 | 7.95 | +2.45% | 176,340 | 137,916,812 |
| 2024-04-03 | 7.54 | 8.03 | 7.34 | 7.76 | +2.92% | 133,665 | 102,310,816 |
| 2024-04-02 | 7.4 | 7.58 | 7.37 | 7.54 | +1.48% | 77,700 | 58,220,745 |
| 2024-04-01 | 7.33 | 7.47 | 7.3 | 7.43 | +1.5% | 83,342 | 61,542,611 |
| 2024-03-29 | 7.17 | 7.42 | 7.15 | 7.32 | +1.39% | 78,582 | 57,353,199 |
| 2024-03-28 | 7 | 7.27 | 6.81 | 7.22 | +0.14% | 109,733 | 77,787,552 |
| 2024-03-27 | 7.18 | 7.65 | 7.14 | 7.21 | +0.28% | 138,837 | 102,758,871 |
| 2024-03-26 | 7.06 | 7.23 | 6.96 | 7.19 | +1.13% | 65,500 | 46,617,022 |
| 2024-03-25 | 7.26 | 7.38 | 7.06 | 7.11 | -3.27% | 76,223 | 55,213,994 |
| 2024-03-22 | 7.65 | 7.65 | 7.3 | 7.35 | -4.42% | 115,415 | 85,632,612 |
| 2024-03-21 | 7.37 | 7.71 | 7.33 | 7.69 | +3.78% | 120,355 | 90,983,257 |
| 2024-03-20 | 7.25 | 7.41 | 7.21 | 7.41 | +1.65% | 64,860 | 47,552,749 |
| 2024-03-19 | 7.3 | 7.42 | 7.24 | 7.29 | -0.14% | 86,158 | 63,070,432 |
| 2024-03-18 | 7.07 | 7.3 | 7.07 | 7.3 | +2.96% | 92,081 | 66,249,574 |
| 2024-03-15 | 6.96 | 7.26 | 6.96 | 7.09 | +0.85% | 82,060 | 58,336,002 |
| 2024-03-14 | 6.96 | 7.15 | 6.88 | 7.03 | +0.72% | 91,405 | 64,263,311 |
| 2024-03-13 | 6.98 | 7.08 | 6.87 | 6.98 | -0.71% | 73,359 | 51,089,939 |
| 2024-03-12 | 6.79 | 7.1 | 6.77 | 7.03 | +3.53% | 119,386 | 83,317,345 |
| 2024-03-11 | 6.66 | 6.79 | 6.66 | 6.79 | +1.65% | 67,439 | 45,433,098 |
| 2024-03-08 | 6.71 | 6.81 | 6.56 | 6.68 | -1.33% | 65,341 | 43,549,336 |
| 2024-03-07 | 6.67 | 6.9 | 6.65 | 6.77 | +1.65% | 101,197 | 68,500,959 |
| 2024-03-06 | 6.66 | 6.76 | 6.51 | 6.66 | -0.3% | 73,896 | 49,202,825 |
| 2024-03-05 | 6.87 | 6.88 | 6.62 | 6.68 | -4.3% | 99,757 | 66,972,016 |
| 2024-03-04 | 6.77 | 7.15 | 6.7 | 6.98 | +3.25% | 128,600 | 88,633,166 |
| 2024-03-01 | 6.78 | 6.82 | 6.63 | 6.76 | +0.45% | 84,276 | 56,758,187 |
| 2024-02-29 | 6.45 | 6.84 | 6.36 | 6.73 | +4.02% | 107,458 | 71,173,708 |
| 2024-02-28 | 7.27 | 7.49 | 6.41 | 6.47 | -10.88% | 174,592 | 121,945,097 |
| 2024-02-27 | 6.97 | 7.39 | 6.91 | 7.26 | +4.46% | 101,441 | 72,993,275 |
| 2024-02-26 | 6.75 | 7.08 | 6.74 | 6.95 | +2.21% | 100,095 | 69,251,174 |
| 2024-02-23 | 6.62 | 6.81 | 6.51 | 6.8 | +2.41% | 101,037 | 67,345,828 |
| 2024-02-22 | 6.32 | 6.64 | 6.3 | 6.64 | +5.23% | 105,557 | 68,553,977 |
| 2024-02-21 | 6.13 | 6.6 | 6.06 | 6.31 | +2.44% | 117,856 | 75,073,461 |
| 2024-02-20 | 5.95 | 6.25 | 5.89 | 6.16 | +2.67% | 93,806 | 57,466,081 |
| 2024-02-19 | 5.68 | 6.13 | 5.61 | 6 | +5.26% | 114,466 | 67,898,886 |
| 2024-02-08 | 5.15 | 5.75 | 4.99 | 5.7 | +9.4% | 139,565 | 75,946,487 |
| 2024-02-07 | 6.05 | 6.14 | 5.1 | 5.21 | -13.46% | 185,083 | 102,768,089 |
| 2024-02-06 | 5.76 | 6.55 | 5.31 | 6.02 | -5.05% | 175,563 | 102,068,261 |
| 2024-02-05 | 7.5 | 7.68 | 6.34 | 6.34 | -19.95% | 177,969 | 122,247,418 |
| 2024-02-02 | 7.58 | 8.18 | 7.3 | 7.92 | +3.26% | 178,362 | 139,365,076 |
| 2024-02-01 | 7.43 | 7.79 | 7.04 | 7.67 | +2.54% | 125,701 | 93,160,419 |
| 2024-01-31 | 8 | 8.08 | 7.44 | 7.48 | -7.08% | 83,593 | 64,356,239 |
| 2024-01-30 | 8.39 | 8.4 | 8.04 | 8.05 | -3.94% | 59,739 | 48,914,940 |
| 2024-01-29 | 8.66 | 8.77 | 8.36 | 8.38 | -3.79% | 69,772 | 59,589,108 |
| 2024-01-26 | 8.56 | 8.93 | 8.52 | 8.71 | +1.52% | 100,869 | 88,398,713 |
| 2024-01-25 | 8.36 | 8.6 | 8.2 | 8.58 | +1.66% | 93,832 | 79,015,848 |
| 2024-01-24 | 7.85 | 8.7 | 7.8 | 8.44 | +8.34% | 130,409 | 106,232,089 |
| 2024-01-23 | 7.89 | 7.95 | 7.68 | 7.79 | -1.77% | 60,989 | 47,415,441 |
| 2024-01-22 | 8.44 | 8.57 | 7.8 | 7.93 | -6.82% | 65,135 | 53,174,580 |
| 2024-01-19 | 8.64 | 8.7 | 8.5 | 8.51 | -2.18% | 45,206 | 38,721,928 |
| 2024-01-18 | 8.92 | 8.94 | 8.38 | 8.7 | -2.14% | 77,146 | 66,028,665 |
| 2024-01-17 | 9.24 | 9.31 | 8.88 | 8.89 | -4.61% | 60,253 | 54,474,570 |
| 2024-01-16 | 9.3 | 9.39 | 9.05 | 9.32 | -0.21% | 67,527 | 62,231,072 |
| 2024-01-15 | 9.27 | 9.45 | 9.19 | 9.34 | +0.65% | 54,606 | 50,959,797 |
| 2024-01-12 | 9.28 | 9.62 | 9.25 | 9.28 | -0.75% | 80,447 | 75,699,319 |
| 2024-01-11 | 9.24 | 9.38 | 9.13 | 9.35 | +0.65% | 102,850 | 95,453,641 |
| 2024-01-10 | 9.02 | 9.48 | 8.88 | 9.29 | +3.34% | 136,828 | 125,773,683 |
| 2024-01-09 | 8.97 | 9.06 | 8.9 | 8.99 | +1.01% | 50,651 | 45,521,598 |
| 2024-01-08 | 9.06 | 9.13 | 8.9 | 8.9 | -1.77% | 43,548 | 39,373,433 |
| 2024-01-05 | 9.33 | 9.39 | 9.04 | 9.06 | -2.58% | 70,266 | 64,398,677 |
| 2024-01-04 | 9.44 | 9.47 | 9.26 | 9.3 | -1.69% | 67,031 | 62,511,149 |
| 2024-01-03 | 9.56 | 9.6 | 9.33 | 9.46 | -1.56% | 95,482 | 90,072,221 |
| 2024-01-02 | 9.59 | 9.77 | 9.54 | 9.61 | +0.31% | 116,336 | 112,344,394 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：